Collins Foods Limited (CKF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 10.20 | 10.43 | 9.92 | 9.95 | 9.95 | 494,143 |
| 23 Apr 2024 | 9.94 | 10.09 | 9.91 | 10.09 | 10.09 | 299,338 |
| 22 Apr 2024 | 9.93 | 9.97 | 9.84 | 9.92 | 9.92 | 188,911 |
| 19 Apr 2024 | 9.81 | 9.96 | 9.75 | 9.87 | 9.87 | 229,722 |
| 18 Apr 2024 | 9.76 | 9.99 | 9.76 | 9.93 | 9.93 | 282,606 |
| 17 Apr 2024 | 9.71 | 9.99 | 9.66 | 9.87 | 9.87 | 273,112 |
| 16 Apr 2024 | 9.84 | 9.84 | 9.57 | 9.72 | 9.72 | 387,321 |
| 15 Apr 2024 | 10.00 | 10.00 | 9.85 | 9.88 | 9.88 | 375,836 |
| 12 Apr 2024 | 10.00 | 10.15 | 9.96 | 10.05 | 10.05 | 333,743 |
| 11 Apr 2024 | 9.97 | 10.15 | 9.96 | 10.08 | 10.08 | 235,592 |
| 10 Apr 2024 | 10.25 | 10.35 | 10.08 | 10.09 | 10.09 | 182,698 |
| 09 Apr 2024 | 10.21 | 10.27 | 10.06 | 10.20 | 10.20 | 293,416 |
| 08 Apr 2024 | 10.11 | 10.21 | 10.08 | 10.15 | 10.15 | 183,823 |
| 05 Apr 2024 | 10.03 | 10.22 | 10.03 | 10.08 | 10.08 | 244,324 |
| 04 Apr 2024 | 10.14 | 10.24 | 10.05 | 10.23 | 10.23 | 294,161 |
| 03 Apr 2024 | 9.98 | 10.11 | 9.93 | 10.07 | 10.07 | 344,995 |
| 02 Apr 2024 | 10.15 | 10.25 | 10.01 | 10.02 | 10.02 | 320,915 |
| 28 Mar 2024 | 10.20 | 10.27 | 10.10 | 10.14 | 10.14 | 344,287 |
| 27 Mar 2024 | 10.17 | 10.22 | 10.06 | 10.12 | 10.12 | 215,899 |
| 26 Mar 2024 | 10.22 | 10.32 | 10.17 | 10.17 | 10.17 | 241,408 |
| 25 Mar 2024 | 10.23 | 10.35 | 10.23 | 10.30 | 10.30 | 221,292 |
| 22 Mar 2024 | 10.33 | 10.41 | 10.19 | 10.25 | 10.25 | 183,373 |
| 21 Mar 2024 | 10.25 | 10.44 | 10.25 | 10.37 | 10.37 | 319,078 |
| 20 Mar 2024 | 10.28 | 10.33 | 10.18 | 10.22 | 10.22 | 270,414 |
| 19 Mar 2024 | 10.30 | 10.31 | 10.16 | 10.21 | 10.21 | 235,972 |
| 18 Mar 2024 | 10.20 | 10.33 | 10.18 | 10.31 | 10.31 | 142,284 |
| 15 Mar 2024 | 10.24 | 10.39 | 10.16 | 10.26 | 10.26 | 439,786 |
| 14 Mar 2024 | 10.30 | 10.37 | 10.29 | 10.29 | 10.29 | 290,304 |
| 13 Mar 2024 | 10.29 | 10.46 | 10.24 | 10.30 | 10.30 | 337,189 |
| 12 Mar 2024 | 10.24 | 10.42 | 10.24 | 10.31 | 10.31 | 205,663 |
| 11 Mar 2024 | 10.21 | 10.35 | 10.20 | 10.29 | 10.29 | 323,603 |
| 08 Mar 2024 | 10.41 | 10.47 | 10.26 | 10.34 | 10.34 | 412,528 |
| 07 Mar 2024 | 10.38 | 10.39 | 10.15 | 10.31 | 10.31 | 508,266 |
| 06 Mar 2024 | 10.47 | 10.64 | 10.13 | 10.29 | 10.29 | 452,703 |
| 05 Mar 2024 | 10.24 | 10.55 | 10.06 | 10.53 | 10.53 | 1,030,948 |
| 04 Mar 2024 | 10.15 | 10.29 | 10.03 | 10.21 | 10.21 | 573,916 |
| 01 Mar 2024 | 10.82 | 10.90 | 9.97 | 10.12 | 10.12 | 959,812 |
| 29 Feb 2024 | 11.07 | 11.07 | 10.90 | 11.00 | 11.00 | 529,251 |
| 28 Feb 2024 | 11.00 | 11.03 | 10.87 | 11.00 | 11.00 | 503,625 |
| 27 Feb 2024 | 10.93 | 11.19 | 10.90 | 10.97 | 10.97 | 423,822 |
| 26 Feb 2024 | 11.06 | 11.11 | 10.79 | 10.89 | 10.89 | 391,137 |
| 23 Feb 2024 | 10.72 | 10.90 | 10.72 | 10.86 | 10.86 | 355,357 |
| 22 Feb 2024 | 10.51 | 10.69 | 10.46 | 10.67 | 10.67 | 1,019,767 |
| 21 Feb 2024 | 10.47 | 10.63 | 10.42 | 10.54 | 10.54 | 562,214 |
| 20 Feb 2024 | 10.60 | 10.67 | 10.44 | 10.50 | 10.50 | 998,845 |
| 19 Feb 2024 | 10.80 | 10.84 | 10.64 | 10.65 | 10.65 | 766,884 |
| 16 Feb 2024 | 11.03 | 11.15 | 10.78 | 10.80 | 10.80 | 263,881 |
| 15 Feb 2024 | 11.15 | 11.28 | 10.98 | 11.03 | 11.03 | 420,716 |
| 14 Feb 2024 | 11.10 | 11.33 | 11.05 | 11.15 | 11.15 | 395,225 |
| 13 Feb 2024 | 11.04 | 11.27 | 11.00 | 11.20 | 11.20 | 462,935 |
| 12 Feb 2024 | 11.05 | 11.13 | 10.92 | 10.99 | 10.99 | 540,511 |
| 09 Feb 2024 | 11.41 | 11.50 | 11.19 | 11.19 | 11.19 | 273,785 |
| 08 Feb 2024 | 11.49 | 11.56 | 11.40 | 11.47 | 11.47 | 176,667 |
| 07 Feb 2024 | 11.50 | 11.56 | 11.31 | 11.44 | 11.44 | 369,349 |
| 06 Feb 2024 | 11.55 | 11.68 | 11.35 | 11.45 | 11.45 | 388,288 |
| 05 Feb 2024 | 11.83 | 11.95 | 11.33 | 11.57 | 11.57 | 235,264 |
| 02 Feb 2024 | 12.02 | 12.08 | 11.90 | 12.02 | 12.02 | 186,754 |
| 01 Feb 2024 | 11.99 | 12.03 | 11.86 | 11.91 | 11.91 | 213,192 |
| 31 Jan 2024 | 12.14 | 12.25 | 12.02 | 12.10 | 12.10 | 325,167 |
| 30 Jan 2024 | 12.12 | 12.14 | 11.93 | 12.11 | 12.11 | 261,262 |
| 29 Jan 2024 | 12.00 | 12.02 | 11.75 | 11.92 | 11.92 | 209,978 |
| 25 Jan 2024 | 11.92 | 11.92 | 11.70 | 11.90 | 11.90 | 378,551 |
| 24 Jan 2024 | 12.26 | 12.27 | 11.99 | 11.99 | 11.99 | 183,082 |
| 23 Jan 2024 | 12.38 | 12.38 | 12.18 | 12.23 | 12.23 | 191,311 |
| 22 Jan 2024 | 12.30 | 12.32 | 12.17 | 12.27 | 12.27 | 196,519 |
| 19 Jan 2024 | 12.45 | 12.45 | 12.18 | 12.20 | 12.20 | 220,066 |
| 18 Jan 2024 | 12.23 | 12.31 | 12.15 | 12.24 | 12.24 | 215,432 |
| 17 Jan 2024 | 12.19 | 12.44 | 12.13 | 12.30 | 12.30 | 353,202 |
| 16 Jan 2024 | 12.37 | 12.37 | 12.06 | 12.12 | 12.12 | 152,649 |
| 15 Jan 2024 | 12.36 | 12.42 | 12.32 | 12.39 | 12.39 | 21,948 |
| 12 Jan 2024 | 12.33 | 12.40 | 12.30 | 12.33 | 12.33 | 337,014 |
| 11 Jan 2024 | 12.45 | 12.55 | 12.27 | 12.37 | 12.37 | 332,538 |
| 10 Jan 2024 | 12.45 | 12.45 | 12.23 | 12.26 | 12.26 | 262,191 |
| 09 Jan 2024 | 12.03 | 12.43 | 12.03 | 12.43 | 12.43 | 462,946 |
| 08 Jan 2024 | 11.76 | 12.01 | 11.63 | 11.92 | 11.92 | 144,182 |
| 05 Jan 2024 | 12.04 | 12.07 | 11.83 | 11.83 | 11.83 | 152,598 |
| 04 Jan 2024 | 11.97 | 12.08 | 11.83 | 12.00 | 12.00 | 259,975 |
| 03 Jan 2024 | 11.81 | 11.94 | 11.76 | 11.92 | 11.92 | 274,917 |
| 02 Jan 2024 | 11.83 | 12.00 | 11.65 | 11.99 | 11.99 | 142,499 |
| 29 Dec 2023 | 11.94 | 11.94 | 11.80 | 11.84 | 11.84 | 125,125 |
| 28 Dec 2023 | 11.97 | 12.04 | 11.86 | 11.94 | 11.94 | 107,213 |
| 27 Dec 2023 | 12.00 | 12.14 | 11.92 | 11.96 | 11.96 | 93,573 |
| 22 Dec 2023 | 11.96 | 12.06 | 11.87 | 11.97 | 11.97 | 156,511 |
| 21 Dec 2023 | 12.25 | 12.25 | 11.86 | 11.95 | 11.95 | 282,498 |
| 20 Dec 2023 | 12.12 | 12.23 | 12.06 | 12.21 | 12.21 | 335,883 |
| 19 Dec 2023 | 11.90 | 12.05 | 11.82 | 12.05 | 12.05 | 305,078 |
| 18 Dec 2023 | 11.86 | 11.98 | 11.69 | 11.90 | 11.90 | 164,043 |
| 15 Dec 2023 | 12.00 | 12.01 | 11.86 | 11.99 | 11.99 | 528,672 |
| 14 Dec 2023 | 11.75 | 11.88 | 11.62 | 11.88 | 11.88 | 351,255 |
| 13 Dec 2023 | 11.55 | 11.57 | 11.47 | 11.53 | 11.53 | 363,060 |
| 12 Dec 2023 | 11.45 | 11.53 | 11.39 | 11.52 | 11.52 | 336,150 |
| 11 Dec 2023 | 11.40 | 11.45 | 11.34 | 11.39 | 11.39 | 200,793 |
| 08 Dec 2023 | 11.33 | 11.44 | 11.32 | 11.40 | 11.40 | 153,198 |
| 07 Dec 2023 | 11.42 | 11.57 | 11.33 | 11.40 | 11.40 | 592,471 |
| 06 Dec 2023 | 11.37 | 11.56 | 11.27 | 11.52 | 11.52 | 594,328 |
| 05 Dec 2023 | 11.13 | 11.34 | 11.03 | 11.34 | 11.34 | 449,548 |
| 04 Dec 2023 | 11.27 | 11.29 | 11.01 | 11.13 | 11.13 | 366,547 |
| 04 Dec 2023 | 0.125 Dividend | |||||
| 01 Dec 2023 | 11.40 | 11.40 | 11.13 | 11.24 | 11.11 | 528,504 |
| 30 Nov 2023 | 11.27 | 11.44 | 11.05 | 11.28 | 11.15 | 1,119,436 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.